1,410.00
+8(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,402.16 | 1,410 | 1,410 | 1,416 | 1,397 | 70,117 |
| September 25, 2025 | 1,401.26 | 1,402 | 1,402 | 1,407.36 | 1,400 | 47,103 |
| September 24, 2025 | 1,408 | 1,400 | 1,400 | 1,408 | 1,398.02 | 37,069 |
| September 23, 2025 | 1,398.17 | 1,408 | 1,408 | 1,410 | 1,398.17 | 36,052 |
| September 22, 2025 | 1,407.84 | 1,404 | 1,404 | 1,416 | 1,402 | 54,704 |
| September 19, 2025 | 1,396 | 1,420 | 1,420 | 1,420 | 1,396 | 175,945 |
| September 18, 2025 | 1,406 | 1,418 | 1,418 | 1,418 | 1,402 | 38,343 |
| September 17, 2025 | 1,400 | 1,410 | 1,410 | 1,410 | 1,392 | 32,798 |
| September 16, 2025 | 1,430.4 | 1,398 | 1,398 | 1,430.4 | 1,394 | 32,060 |
| September 15, 2025 | 1,398.99 | 1,404 | 1,404 | 1,424 | 1,390 | 74,518 |
| September 12, 2025 | 1,404 | 1,396 | 1,396 | 1,406 | 1,394 | 46,562 |
| September 11, 2025 | 1,404 | 1,402 | 1,402 | 1,404 | 1,395.84 | 82,292 |
| September 10, 2025 | 1,416 | 1,400 | 1,400 | 1,416 | 1,400 | 70,337 |
| September 09, 2025 | 1,408 | 1,400 | 1,400 | 1,408 | 1,400 | 27,654 |
| September 08, 2025 | 1,402 | 1,408 | 1,408 | 1,420 | 1,402 | 45,241 |
| September 05, 2025 | 1,402 | 1,408 | 1,408 | 1,408 | 1,402 | 15,959 |
| September 04, 2025 | 1,390 | 1,400 | 1,400 | 1,404 | 1,390 | 63,565 |
| September 03, 2025 | 1,395 | 1,384 | 1,384 | 1,395 | 1,372 | 110,322 |
| September 02, 2025 | 1,414.68 | 1,380 | 1,380 | 1,419.21 | 1,378.22 | 53,382 |
| September 01, 2025 | 1,454 | 1,406 | 1,406 | 1,454 | 1,377.81 | 165,276 |
| August 29, 2025 | 1,442 | 1,420 | 1,420 | 1,470 | 1,418 | 33,804 |
| August 28, 2025 | 1,475.49 | 1,442 | 1,442 | 1,486 | 1,436.28 | 43,175 |
| August 27, 2025 | 1,461.02 | 1,452 | 1,452 | 1,486 | 1,448 | 69,809 |
| August 26, 2025 | 1,450.83 | 1,462 | 1,462 | 1,483.84 | 1,442 | 35,926 |
| August 22, 2025 | 1,456.4 | 1,472 | 1,472 | 1,478 | 1,442 | 24,054 |
| August 21, 2025 | 1,450.84 | 1,450 | 1,450 | 1,476 | 1,450 | 23,934 |
| August 20, 2025 | 1,454 | 1,456 | 1,456 | 1,488 | 1,438.9 | 40,804 |
| August 19, 2025 | 1,478.6 | 1,464 | 1,464 | 1,490 | 1,452 | 29,435 |
| August 18, 2025 | 1,458.18 | 1,462 | 1,462 | 1,488 | 1,458 | 40,458 |
| August 15, 2025 | 1,456 | 1,472 | 1,472 | 1,488 | 1,452 | 41,151 |
| August 14, 2025 | 1,455.6 | 1,458 | 1,458 | 1,488 | 1,452 | 35,426 |
| August 13, 2025 | 1,454 | 1,466 | 1,456.97 | 1,494 | 1,454 | 35,216 |
| August 12, 2025 | 1,473.14 | 1,434 | 1,425.17 | 1,488 | 1,434 | 29,221 |
| August 11, 2025 | 1,474.46 | 1,456 | 1,447.03 | 1,484 | 1,454 | 18,368 |
| August 08, 2025 | 1,482 | 1,462 | 1,453 | 1,514 | 1,450.59 | 38,993 |
| August 07, 2025 | 1,486 | 1,452 | 1,443.06 | 1,486 | 1,440 | 31,464 |
| August 06, 2025 | 1,484 | 1,466 | 1,456.97 | 1,484 | 1,448 | 16,647 |
| August 05, 2025 | 1,486 | 1,458 | 1,449.02 | 1,486 | 1,443.92 | 40,769 |
| August 04, 2025 | 1,446.36 | 1,468 | 1,458.96 | 1,482 | 1,446.36 | 28,526 |
| August 01, 2025 | 1,482.8 | 1,456 | 1,447.03 | 1,508 | 1,453.46 | 50,070 |
| July 31, 2025 | 1,485.56 | 1,488 | 1,488 | 1,508 | 1,478.42 | 39,742 |
| July 30, 2025 | 1,504 | 1,462 | 1,462 | 1,504 | 1,462 | 55,843 |
| July 29, 2025 | 1,503.2 | 1,480 | 1,480 | 1,504 | 1,480 | 33,591 |
| July 28, 2025 | 1,501.27 | 1,494 | 1,494 | 1,506 | 1,472 | 61,505 |
| July 25, 2025 | 1,507.97 | 1,500 | 1,500 | 1,507.97 | 1,488 | 37,362 |
| July 24, 2025 | 1,492.24 | 1,496 | 1,496 | 1,505.18 | 1,470 | 48,723 |
| July 23, 2025 | 1,469.59 | 1,498 | 1,498 | 1,498 | 1,452 | 61,782 |
| July 22, 2025 | 1,462.9 | 1,470 | 1,470 | 1,476 | 1,456 | 58,779 |
| July 21, 2025 | 1,414 | 1,472 | 1,472 | 1,476 | 1,414 | 244,684 |
| July 18, 2025 | 1,387.19 | 1,416 | 1,416 | 1,416 | 1,380 | 29,530 |
| July 17, 2025 | 1,386 | 1,384 | 1,384 | 1,386 | 1,380 | 26,366 |
| July 16, 2025 | 1,382.88 | 1,380 | 1,380 | 1,387.76 | 1,380 | 31,794 |
| July 15, 2025 | 1,390.2 | 1,390 | 1,390 | 1,394 | 1,376 | 22,848 |
| July 14, 2025 | 1,388 | 1,400 | 1,400 | 1,400 | 1,378 | 52,353 |
| July 11, 2025 | 1,375.68 | 1,394 | 1,394 | 1,394.05 | 1,374 | 19,757 |
| July 10, 2025 | 1,388.28 | 1,378 | 1,378 | 1,390 | 1,376 | 36,174 |
| July 09, 2025 | 1,398 | 1,372 | 1,372 | 1,398 | 1,372 | 39,212 |
| July 08, 2025 | 1,376 | 1,378 | 1,378 | 1,382 | 1,374 | 50,873 |
| July 07, 2025 | 1,392.64 | 1,380 | 1,380 | 1,392.64 | 1,376 | 28,764 |
| July 04, 2025 | 1,380 | 1,384 | 1,384 | 1,398.21 | 1,380 | 27,855 |